Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Americas Silver Corp (TSX: USA )

0.3950 +0.0150 (+3.95%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.6700 0.6900 0.6400 0.6700 148,993 +0.00(+0.00%)
Nov 29, 2022 0.6400 0.6700 0.6400 0.6700 41,385 +0.02(+3.08%)
Nov 28, 2022 0.6600 0.6700 0.6500 0.6500 34,198 +0.00(+0.00%)
Nov 25, 2022 0.6600 0.6600 0.6500 0.6500 73,342 -0.02(-2.99%)
Nov 24, 2022 0.6800 0.6800 0.6700 0.6700 27,366 +0.00(+0.00%)
Nov 23, 2022 0.6600 0.6700 0.6400 0.6700 84,506 +0.01(+1.52%)
Nov 22, 2022 0.6300 0.6600 0.6300 0.6600 139,710 +0.02(+3.13%)
Nov 21, 2022 0.6500 0.6600 0.6300 0.6400 92,317 -0.02(-3.03%)
Nov 18, 2022 0.6500 0.6600 0.6500 0.6600 21,606 +0.01(+1.54%)
Nov 17, 2022 0.6700 0.6700 0.6500 0.6500 73,316 -0.01(-1.52%)
Nov 16, 2022 0.6800 0.6800 0.6600 0.6600 19,717 -0.03(-4.35%)
Nov 15, 2022 0.7000 0.7000 0.6900 0.6900 13,447 -0.01(-1.43%)
Nov 14, 2022 0.7200 0.7200 0.6700 0.7000 105,331 -0.02(-2.78%)
Nov 11, 2022 0.7300 0.7300 0.6800 0.7200 164,036 +0.00(+0.00%)
Nov 10, 2022 0.7400 0.7500 0.7200 0.7200 96,250 -0.02(-2.70%)
Nov 09, 2022 0.7400 0.7400 0.7100 0.7400 16,466 +0.01(+1.37%)
Nov 08, 2022 0.6800 0.7500 0.6700 0.7300 240,940 +0.05(+7.35%)
Nov 07, 2022 0.6500 0.6800 0.6500 0.6800 119,248 +0.01(+1.49%)
Nov 04, 2022 0.6200 0.6700 0.6100 0.6700 265,449 +0.05(+8.06%)
Nov 03, 2022 0.6200 0.6300 0.6100 0.6200 10,579 +0.01(+1.64%)
Nov 02, 2022 0.6400 0.6500 0.6100 0.6100 203,273 -0.03(-4.69%)
Nov 01, 2022 0.6500 0.6500 0.6400 0.6400 24,148 +0.02(+3.23%)
Oct 31, 2022 0.6400 0.6400 0.6200 0.6200 95,135 -0.02(-3.13%)
Oct 28, 2022 0.6500 0.6600 0.6400 0.6400 34,050 -0.03(-4.48%)
Oct 27, 2022 0.6700 0.6800 0.6500 0.6700 89,895 -0.01(-1.47%)
Oct 26, 2022 0.6700 0.7000 0.6700 0.6800 155,637 +0.03(+4.62%)
Oct 25, 2022 0.6200 0.6700 0.6200 0.6500 1,705,478 +0.03(+4.84%)
Oct 24, 2022 0.6300 0.6400 0.6200 0.6200 153,964 -0.01(-1.59%)
Oct 21, 2022 0.6200 0.6500 0.6200 0.6300 91,581 +0.02(+3.28%)
Oct 20, 2022 0.6200 0.6300 0.6000 0.6100 102,219 +0.01(+1.67%)
Oct 19, 2022 0.6200 0.6200 0.5900 0.6000 138,695 -0.02(-3.23%)
Oct 18, 2022 0.6500 0.6500 0.6200 0.6200 18,779 -0.02(-3.13%)
Oct 17, 2022 0.6400 0.6500 0.6200 0.6400 21,239 +0.02(+3.23%)
Oct 14, 2022 0.6400 0.6400 0.6100 0.6200 18,135 -0.01(-1.59%)
Oct 13, 2022 0.6300 0.6300 0.5900 0.6300 24,946 -0.01(-1.56%)
Oct 12, 2022 0.6000 0.6400 0.5900 0.6400 56,711 +0.02(+3.23%)
Oct 11, 2022 0.6400 0.6400 0.6000 0.6200 58,387 -0.01(-1.59%)
Oct 07, 2022 0.6300 0 -0.04(-5.97%)
Oct 06, 2022 0.6400 0.6700 0.6400 0.6700 67,468 +0.02(+3.08%)
Oct 05, 2022 0.6400 0.6500 0.6100 0.6500 105,457 +0.00(+0.00%)
Oct 04, 2022 0.6500 0.6800 0.6400 0.6500 205,050 -0.01(-1.52%)
Oct 03, 2022 0.6000 0.6800 0.6000 0.6600 360,769 +0.08(+13.79%)
Sep 30, 2022 0.5900 0.5900 0.5700 0.5800 59,327 +0.01(+1.75%)
Sep 29, 2022 0.5900 0.6000 0.5400 0.5700 145,397 -0.05(-8.06%)
Sep 28, 2022 0.5200 0.6500 0.5200 0.6200 194,616 +0.10(+19.23%)
Sep 27, 2022 0.5500 0.5500 0.5000 0.5200 92,554 -0.01(-1.89%)
Sep 26, 2022 0.5300 0.5400 0.5200 0.5300 35,400 +0.01(+1.92%)
Sep 23, 2022 0.5600 0.5700 0.5200 0.5200 133,095 -0.05(-8.77%)
Sep 22, 2022 0.5900 0.5900 0.5500 0.5700 112,321 -0.01(-1.72%)
Sep 21, 2022 0.5600 0.5800 0.5600 0.5800 120,587 +0.01(+1.75%)
Sep 20, 2022 0.5800 0.5800 0.5600 0.5700 68,234 +0.00(+0.00%)
Sep 19, 2022 0.5700 0.5900 0.5500 0.5700 221,888 +0.03(+5.56%)
Sep 16, 2022 0.6200 0.6200 0.5400 0.5400 2,032,949 -0.07(-11.48%)
Sep 15, 2022 0.6300 0.6300 0.6000 0.6100 137,907 -0.01(-1.61%)
Sep 14, 2022 0.6800 0.6800 0.6100 0.6200 202,969 -0.02(-3.13%)
Sep 13, 2022 0.6800 0.6900 0.6400 0.6400 254,232 -0.04(-5.88%)
Sep 12, 2022 0.6500 0.7300 0.6500 0.6800 620,059 +0.05(+7.94%)
Sep 09, 2022 0.6500 0.6500 0.6300 0.6300 116,348 +0.00(+0.00%)
Sep 08, 2022 0.6500 0.6500 0.6100 0.6300 32,600 -0.02(-3.08%)
Sep 07, 2022 0.6000 0.6600 0.6000 0.6500 679,472 +0.04(+6.56%)
Sep 06, 2022 0.6100 0.6100 0.5900 0.6100 60,700 +0.00(+0.00%)
Sep 02, 2022 0.6100 0 +0.01(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.